Graham Corporation (FRA:781)
Germany · Delayed Price · Currency is EUR 55.00
-1.50 (-2.65%)
At close: Dec 19, 2025
Graham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.00 | 55.00 | 50.50 | 55.00 | 55.00 | -2.65% | 31 |
| Dec 18, 2025 | 51.00 | 56.50 | 50.50 | 56.50 | 56.50 | 8.65% | 21 |
| Dec 17, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 16, 2025 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -1.92% | 18 |
| Dec 15, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 11, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3.92% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | 4.08% | 50 |
| Dec 9, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Dec 5, 2025 | 49.60 | 49.80 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Dec 4, 2025 | 48.40 | 48.40 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Dec 3, 2025 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Dec 1, 2025 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Nov 25, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Nov 24, 2025 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | -0.44% | 200 |
| Nov 21, 2025 | 45.60 | 45.80 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| Nov 20, 2025 | 47.80 | 48.00 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Nov 19, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -6.50% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Nov 14, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.95% | 35 |
| Nov 13, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Nov 11, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 10, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 7, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Nov 6, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 5, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 4, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 31, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 30, 2025 | 51.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Oct 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Oct 28, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 50.50 | 51.50 | 51.50 | -0.96% | 10 |
| Oct 24, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 4.42% | - |
| Oct 23, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 20, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 17, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 15, 2025 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 12.97% | 180 |
| Oct 14, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 13, 2025 | 47.20 | 47.40 | 46.60 | 46.60 | 46.60 | -4.90% | 50 |